Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
618.39+12.51 (+2.06%)
At close: 04:00PM EDT
617.79 -0.60 (-0.10%)
Pre-market: 06:15AM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322C005300002024-03-18 2:25PM EDT2024-03-2290.1987.6091.25+13.17+17.10%112288.13%
NFLX240328C005300002024-03-13 1:37PM EDT2024-03-2882.0787.3091.700.00-1856.52%
NFLX240405C005300002024-03-12 1:22PM EDT2024-04-0579.5888.7592.850.00-1550.12%
NFLX240419C005300002024-03-11 10:36AM EDT2024-04-1986.7195.4597.100.00-715553.39%
NFLX240426C005300002024-03-08 12:17PM EDT2024-04-2693.1996.3599.650.00-1151.97%
NFLX240517C005300002024-03-15 2:11PM EDT2024-05-1794.80101.40104.300.00-121051.45%
NFLX240621C005300002024-03-18 3:39PM EDT2024-06-21110.00107.70109.15+5.67+5.43%691246.22%
NFLX240719C005300002024-03-12 3:49PM EDT2024-07-19111.83114.20117.700.00-2648.40%
NFLX240920C005300002024-03-11 12:57PM EDT2024-09-20116.55125.20127.850.00-136046.51%
NFLX241220C005300002024-03-18 10:42AM EDT2024-12-20146.11141.70144.40+9.83+7.21%12447.34%
NFLX250117C005300002024-03-15 2:06PM EDT2025-01-17140.45145.55150.650.00-125948.38%
NFLX250620C005300002024-03-01 11:35AM EDT2025-06-20159.55167.55171.750.00-89148.36%
NFLX251219C005300002024-03-14 1:58PM EDT2025-12-19186.73188.35194.750.00-38249.14%
NFLX260116C005300002024-03-13 10:17AM EDT2026-01-16190.00191.90198.150.00-11149.29%
NFLX261218C005300002024-03-15 10:28AM EDT2026-12-18225.09224.00232.000.00-1750.00%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240322P005300002024-03-18 3:08PM EDT2024-03-220.070.000.00-0.10-58.82%61025.00%
NFLX240328P005300002024-03-18 2:25PM EDT2024-03-280.180.000.00-0.25-58.14%41025.00%
NFLX240405P005300002024-03-18 12:56PM EDT2024-04-050.520.000.00-0.39-42.86%23012.50%
NFLX240412P005300002024-03-18 3:40PM EDT2024-04-120.920.000.00-0.71-43.56%13012.50%
NFLX240419P005300002024-03-18 2:53PM EDT2024-04-195.100.000.00-1.89-27.04%53012.50%
NFLX240426P005300002024-03-18 2:57PM EDT2024-04-266.470.000.00-1.70-20.81%1012.50%
NFLX240517P005300002024-03-18 3:51PM EDT2024-05-178.870.000.00-1.88-17.49%1706.25%
NFLX240621P005300002024-03-15 10:48AM EDT2024-06-2113.900.000.000.00-2006.25%
NFLX240719P005300002024-03-15 3:56PM EDT2024-07-1920.600.000.000.00-106.25%
NFLX240920P005300002024-03-18 11:08AM EDT2024-09-2022.950.000.00-2.80-10.87%103.13%
NFLX241220P005300002024-03-15 3:20PM EDT2024-12-2037.110.000.000.00-403.13%
NFLX250117P005300002024-03-18 3:24PM EDT2025-01-1736.460.000.00-2.52-6.46%64103.13%
NFLX250620P005300002024-03-15 11:17AM EDT2025-06-2051.650.000.000.00-403.13%
NFLX251219P005300002024-03-18 3:41PM EDT2025-12-1960.750.000.00+0.10+0.16%803.13%
NFLX260116P005300002024-03-13 2:07PM EDT2026-01-1665.050.000.000.00-6403.13%
NFLX261218P005300002024-03-18 11:21AM EDT2026-12-1879.500.000.00-5.00-5.92%101.56%